BIWIN Storage Technology Co., Ltd. (SHA:688525)
China · Delayed Price · Currency is CNY 244.00
-8.86 (-3.50%)
Jul 20, 2026, 3:00 PM CST
BIWIN Storage Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 266.00 | 268.03 | 249.36 | 251.74 | - | -0.44% | 13,925,849 |
| Jul 17, 2026 | 287.00 | 292.76 | 252.10 | 252.86 | 252.86 | -15.78% | 50,216,840 |
| Jul 16, 2026 | 300.00 | 316.66 | 293.29 | 300.25 | 300.25 | -1.36% | 39,563,350 |
| Jul 15, 2026 | 351.00 | 351.60 | 303.00 | 304.40 | 304.40 | -15.06% | 52,341,000 |
| Jul 14, 2026 | 343.76 | 360.36 | 326.66 | 358.37 | 358.37 | 5.56% | 33,159,063 |
| Jul 13, 2026 | 371.99 | 380.00 | 337.97 | 339.49 | 339.49 | -12.62% | 38,820,850 |
| Jul 10, 2026 | 430.00 | 430.00 | 388.06 | 388.50 | 388.50 | -7.25% | 33,927,280 |
| Jul 9, 2026 | 409.76 | 422.15 | 383.93 | 418.88 | 418.88 | 5.72% | 38,600,940 |
| Jul 8, 2026 | 425.00 | 429.50 | 391.03 | 396.22 | 396.22 | -6.77% | 30,768,808 |
| Jul 7, 2026 | 432.22 | 439.88 | 416.01 | 425.00 | 425.00 | -6.53% | 27,942,899 |
| Jul 6, 2026 | 450.00 | 466.98 | 428.08 | 454.70 | 454.70 | 6.26% | 43,939,360 |
| Jul 3, 2026 | 417.00 | 446.88 | 401.00 | 427.91 | 427.91 | 2.18% | 37,225,005 |
| Jul 2, 2026 | 430.00 | 447.50 | 417.00 | 418.80 | 418.80 | -9.56% | 34,235,678 |
| Jul 1, 2026 | 499.10 | 515.65 | 458.00 | 463.07 | 463.07 | -6.40% | 40,923,571 |
| Jun 30, 2026 | 492.00 | 507.06 | 480.00 | 494.73 | 494.73 | -2.42% | 29,229,121 |
| Jun 29, 2026 | 491.54 | 512.00 | 472.10 | 507.00 | 507.00 | 1.19% | 39,893,907 |
| Jun 26, 2026 | 465.38 | 517.00 | 465.20 | 501.05 | 501.05 | 4.32% | 46,471,090 |
| Jun 25, 2026 | 441.00 | 488.00 | 438.00 | 480.30 | 480.30 | 15.18% | 48,456,790 |
| Jun 24, 2026 | 382.00 | 418.80 | 378.86 | 417.00 | 417.00 | 7.07% | 37,487,918 |
| Jun 23, 2026 | 400.00 | 419.97 | 386.00 | 389.47 | 389.47 | -4.14% | 38,967,790 |
| Jun 22, 2026 | 394.62 | 406.31 | 386.20 | 406.31 | 406.31 | 5.21% | 42,959,080 |
| Jun 18, 2026 | 363.00 | 392.20 | 363.00 | 386.20 | 386.20 | 4.38% | 46,314,380 |
| Jun 17, 2026 | 332.20 | 370.00 | 328.75 | 370.00 | 370.00 | 8.67% | 50,471,580 |
| Jun 16, 2026 | 340.00 | 346.98 | 334.71 | 340.48 | 340.48 | 0.22% | 33,989,510 |
| Jun 15, 2026 | 337.00 | 340.30 | 322.29 | 339.96 | 339.75 | 3.68% | 41,764,820 |
| Jun 12, 2026 | 348.88 | 358.86 | 327.90 | 327.90 | 327.69 | 1.12% | 53,917,670 |
| Jun 11, 2026 | 314.66 | 326.98 | 308.01 | 324.27 | 324.07 | 2.29% | 30,296,100 |
| Jun 10, 2026 | 311.00 | 331.90 | 308.00 | 317.00 | 316.80 | 3.88% | 39,267,990 |
| Jun 9, 2026 | 298.17 | 306.33 | 294.78 | 305.15 | 304.96 | 5.77% | 26,463,950 |
| Jun 8, 2026 | 285.00 | 295.58 | 285.00 | 288.50 | 288.32 | -7.23% | 32,993,711 |
| Jun 5, 2026 | 327.00 | 333.00 | 309.11 | 311.00 | 310.80 | -8.88% | 48,186,350 |
| Jun 4, 2026 | 312.01 | 350.00 | 309.00 | 341.31 | 341.10 | 8.70% | 58,137,140 |
| Jun 3, 2026 | 300.00 | 327.80 | 299.95 | 314.00 | 313.80 | 3.49% | 41,282,310 |
| Jun 2, 2026 | 305.00 | 311.82 | 287.41 | 303.40 | 303.21 | -0.52% | 34,769,890 |
| Jun 1, 2026 | 331.00 | 333.99 | 305.00 | 305.00 | 304.81 | -6.83% | 33,896,410 |
| May 29, 2026 | 326.00 | 339.88 | 313.00 | 327.37 | 327.16 | 1.16% | 41,590,000 |
| May 28, 2026 | 311.30 | 330.99 | 306.00 | 323.62 | 323.42 | 2.09% | 36,819,880 |
| May 27, 2026 | 323.00 | 342.48 | 315.17 | 316.99 | 316.79 | 3.01% | 53,187,400 |
| May 26, 2026 | 319.00 | 319.00 | 303.12 | 307.73 | 307.54 | -4.07% | 30,114,700 |
| May 25, 2026 | 312.00 | 322.79 | 303.36 | 320.77 | 320.57 | 2.73% | 36,407,190 |
| May 22, 2026 | 309.00 | 314.80 | 301.91 | 312.25 | 312.05 | 3.74% | 30,129,710 |
| May 21, 2026 | 324.80 | 327.99 | 298.55 | 301.00 | 300.81 | -4.93% | 36,697,060 |
| May 20, 2026 | 312.80 | 319.43 | 309.01 | 316.60 | 316.40 | 1.01% | 30,965,980 |
| May 19, 2026 | 322.01 | 324.00 | 301.01 | 313.43 | 313.23 | -5.34% | 44,439,870 |
| May 18, 2026 | 308.00 | 345.00 | 308.00 | 331.10 | 330.89 | 8.10% | 50,470,110 |
| May 15, 2026 | 323.20 | 328.40 | 301.10 | 306.30 | 306.11 | -5.27% | 44,496,700 |
| May 14, 2026 | 328.49 | 343.18 | 323.35 | 323.35 | 323.15 | -1.56% | 44,952,970 |
| May 13, 2026 | 298.00 | 329.90 | 295.63 | 328.49 | 328.28 | 6.32% | 47,829,140 |
| May 12, 2026 | 313.00 | 317.68 | 305.00 | 308.97 | 308.78 | -2.13% | 35,878,390 |
| May 11, 2026 | 311.10 | 323.50 | 301.21 | 315.69 | 315.49 | 8.69% | 52,969,110 |